See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.58▲ 2.50%
← LMTB34.SA stock page

Lockheed Martin Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-042,214.092,225.002,214.092,225.002,127.6553
2023-12-012,198.002,202.482,195.602,195.602,099.545
2023-11-302,188.092,188.092,188.092,188.092,092.350
2023-11-292,188.092,188.092,188.092,188.092,092.350
2023-11-282,188.102,188.102,188.092,188.092,082.552
2023-11-272,206.682,206.682,206.682,206.682,100.241
2023-11-242,158.902,158.902,158.902,158.902,054.761
2023-11-232,158.902,158.902,158.902,158.902,054.760
2023-11-222,158.902,158.902,158.902,158.902,054.760
2023-11-212,158.902,158.902,158.902,158.902,054.760
2023-11-202,147.302,163.842,147.302,158.902,054.76159
2023-11-172,172.962,172.962,172.962,172.962,068.150
2023-11-162,172.962,172.962,172.962,172.962,068.151
2023-11-142,193.862,193.862,193.862,193.862,088.040
2023-11-132,193.992,193.992,193.862,193.862,088.049
2023-11-102,184.362,184.362,169.102,169.102,064.4761
2023-11-092,195.262,195.262,195.262,195.262,089.371
2023-11-082,197.732,197.732,197.732,197.732,091.720
2023-11-072,197.732,197.732,197.732,197.732,091.725
2023-11-062,271.502,271.502,271.502,271.502,161.930
2023-11-032,271.502,271.502,271.502,271.502,161.930
2023-11-012,282.102,282.102,271.502,271.502,161.93101
2023-10-312,265.622,289.012,265.622,289.012,178.6054
2023-10-302,193.732,193.732,193.732,193.732,087.910
2023-10-272,193.732,193.732,193.732,193.732,087.9114
2023-10-262,235.872,250.122,235.872,250.122,141.5842
2023-10-252,227.752,239.602,227.752,239.602,131.5714
2023-10-242,251.062,251.062,218.372,218.372,111.372
2023-10-232,251.202,251.982,251.202,251.982,143.354
2023-10-202,268.222,268.222,246.002,246.002,137.6638
2023-10-192,251.422,251.422,251.422,251.422,142.820
2023-10-182,251.422,251.422,251.082,251.422,142.8219
2023-10-172,217.602,217.602,217.602,217.602,110.630
2023-10-162,214.942,217.602,208.882,217.602,110.6372
2023-10-132,203.422,242.562,203.422,242.562,134.3930
2023-10-112,194.172,204.072,193.952,203.422,097.14107
2023-10-102,230.982,235.642,203.102,203.102,096.8344
2023-10-092,193.002,230.982,193.002,230.982,123.373
2023-10-062,058.502,058.502,058.502,058.501,959.210
2023-10-052,058.502,058.502,058.502,058.501,959.210
2023-10-042,068.352,068.352,058.502,058.501,959.2159
2023-10-032,082.662,082.662,082.662,082.661,982.2040
2023-10-022,080.492,080.492,080.492,080.491,980.141
2023-09-292,060.402,060.402,060.402,060.401,961.020
2023-09-282,060.402,060.402,060.402,060.401,961.020
2023-09-272,062.442,062.442,060.402,060.401,961.026
2023-09-262,062.292,062.292,062.292,062.291,962.810
2023-09-252,062.292,062.292,062.292,062.291,962.810
2023-09-222,062.292,062.292,062.292,062.291,962.810
2023-09-212,062.292,062.292,062.292,062.291,962.811
2023-09-202,086.782,086.782,086.782,086.781,986.120
2023-09-192,086.782,086.782,086.782,086.781,986.120
2023-09-182,084.012,086.782,084.012,086.781,986.12125
2023-09-152,063.792,063.792,063.792,063.791,964.240
2023-09-142,063.792,063.792,063.792,063.791,964.240
2023-09-132,063.792,063.792,063.792,063.791,964.241
2023-09-122,066.002,076.782,066.002,066.091,966.4314
2023-09-112,067.022,067.022,067.022,067.021,967.326
2023-09-082,120.922,120.922,117.882,117.882,015.722
2023-09-062,185.692,185.692,114.182,117.192,015.07153
← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2911.8064 USD
2026-02-2711.9618 USD
2025-11-2812.5526 USD
2025-09-0111.6745 USD
2025-05-3011.9391 USD
2025-02-2712.5730 USD
2024-11-2813.5006 USD
2024-08-3011.3286 USD
2024-05-2911.5007 USD
2024-02-2810.4840 USD
2023-11-2910.2566 USD
2023-08-3019.3426 USD
2023-05-309.4929 USD
2023-02-2710.3892 USD
2022-11-2910.5890 USD
2022-08-309.8886 USD
2022-05-309.6929 USD
2022-02-248.8740 USD
2021-11-2910.4636 USD
2021-08-309.1823 USD
2021-05-278.4950 USD
2021-03-0817.0805 USD
2021-03-019.8954 USD
2020-11-3014.5215 USD
2020-11-278.9101 USD
2020-08-3113.4952 USD
2020-08-288.9402 USD
2020-05-288.5944 USD
2020-02-278.1317 USD
2019-11-286.4066 USD
2019-08-309.1366 USD
2019-05-318.4018 USD
2019-02-278.5096 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.